Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-18, NYSE - Beginning with letter F Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <19.1992Nov18.183159@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 3 1 5/8 FAI In 3 1 5/8 1 5/8 1 5/8 - 1/8 53 1/4 42 FMC 9 344 45 3/8 44 3/4 45 1/4 + 7/8 6 1/4 3 7/8 FMC Gd .05 1.1 21 292 4 3/8 4 1/8 4 3/8 + 1/4 38 3/8 32 FPL Gp 2.44 6.7 15 2856 36 1/4 35 5/8 36 1/4 + 1/2 47 1/4 10 FabriCtr 20 166 13 7/8 13 5/8 13 7/8 + 1/4 6 7/8 3 1/2 FairCp 18 4 1/2 4 1/2 4 1/2 - 1/8 41 27 1/2 Fairc pfA 3.60 12.1 2 29 7/8 29 7/8 29 7/8 36 31 1/2 Fairc pfC 4.25 13.0 3 32 3/4 32 3/4 32 3/4 + 1/4 21 7/8 13 1/8 FamDlr s .26 1.3 21 1405 20 7/8 20 5/8 20 5/8 - 1/8 9 3/8 4 7/8 Fanstel .40 4.8 34 10 8 3/8 8 3/8 8 3/8 - 1/8 8 7/8 4 1/4 Farah 101 5 1/2 5 1/2 5 1/2 9 1/8 6 3/4 FayInc s .20 2.5 15 134 7 7/8 7 3/4 7 7/8 + 1/8 10 3 3/8 Feders 531 6 1/4 6 1/8 6 1/8 - 1/8 56 1/8 32 FedExp 503 48 7/8 48 1/8 48 5/8 + 1/8 47 7/8 30 3/4 FdHmL s .76 1.6 14 1749 46 3/4 46 1/4 46 1/2 - 1/4 26 7/8 25 FdHLn pf 1.98 7.8 629 25 1/2 24 7/8 25 1/2 20 1/8 12 1/4 FedMog .48 2.8 1700 657 17 16 1/4 17 + 3/4 75 54 FedNM 1.60 2.2 13 4011 73 3/8 71 7/8 73 3/8 +1 1/8 33 7/8 23 3/8 FedPB 1.00 3.8 17 1175 26 5/8 26 3/8 26 1/2 + 1/8 61 45 25/512 FPap pfA 2.87 5.5 3 52 52 52 + 1/2 25 17 1/4 FedRlty 1.54 6.7 64 661 23 1/8 22 7/8 23 + 1/8 23 1/2 16 1/2 FdSgn s .42 2.1 21 427 20 7/8 20 1/4 20 1/4 - 1/4 18 1/4 11 1/4 FedDS n 6290 17 1/8 16 5/8 16 7/8 - 1/8 31 1/2 21 1/8 Ferro s .48 1.8 15 627 26 5/8 26 26 - 5/8 23 1/8 13 Fiat .93e 5.4 3 7 17 3/8 17 1/8 17 1/8 - 1/8 24 3/8 10 1/8 FidlFn s .40 1.6 11 447 25 5/8 24 5/8 25 + 5/8 22 1/8 10 7/8 Fldcrst 12 574 16 5/8 16 1/4 16 9/16 +1/16 13 1/2 7 1/4 Filtrtk .24 2.3 16 124 10 1/4 9 3/4 10 1/4 + 3/8 36 24 Finght .32 1.1 14 288 30 1/4 30 30 1/16 -1/16 35 3/8 28 FstAm 1.40 4.1 11 360 34 1/2 34 3/8 34 1/2 + 1/8 28 3/8 21 3/4 FtBkSy .90 3.5 10 2349 25 3/8 25 1/8 25 3/8 + 1/4 29 1/4 27 FBkS pfA 2.63 9.4 43 28 27 3/4 27 7/8 + 1/8 57 1/2 49 3/4 FBkS pfX 3.56 6.4 27 55 7/8 55 5/8 55 5/8 9 1/4 7 7/8 FBosIF .90 10.4 465 8 5/8 8 3/8 8 5/8 + 1/8 11 5/8 9 1/8 FBosSt 1.05 10.9 497 9 5/8 9 3/8 9 5/8 + 1/4 29 7/8 21 FtBrnd .24 .9 14 756 27 26 3/4 26 3/4 37 3/8 21 1/8 FstChic 1.20 3.7 1171 32 1/2 32 32 1/4 - 1/8 50 37 1/4 FCh a pf 3.59e 7.5 50 47 3/4 47 1/4 47 3/4 80 59 1/4 FCh pfB 6.00e 8.1 4 74 3/8 74 74 3/8 + 3/8 91 3/4 68 1/4 FtChi pfC 6.50e 7.5 1 86 1/2 86 1/2 86 1/2 + 7/8 91 3/4 68 1/4 FtChi pfC 6.50e 7.5 1 86 1/2 86 1/2 86 1/2 + 7/8 56 42 7/8 FtChi pfA 3.75 7.0 8 54 53 5/8 53 5/8 - 1/8 28 1/8 25 FstCh pfD 2.50 9.3 45 27 26 3/4 26 7/8 + 1/8 31 3/8 23 1/2 FCFC n 13 16 28 1/2 28 1/4 28 3/8 15 3/8 12 7/8 FCmwF n 1.26 9.3 73 13 5/8 13 1/2 13 1/2 - 1/8 31 7/8 21 1/4 FtData n .06e .2 24 249 30 29 3/4 29 7/8 39 3/4 26 5/8 FFB 1.32 3.3 11 987 40 1/4 39 5/8 40 1/4 + 5/8 32 1/2 24 5/8 FFB pfB 2.15 6.5 160 32 7/8 32 3/8 32 7/8 + 3/8 29 1/2 26 FFB pfF 2.66 9.5 20 28 1/8 28 28 1/8 12 5/8 7 FFinFd .06j 165 12 3/4 12 5/8 12 3/4 + 1/4 38 3/8 23 5/8 FtFnMg s .10 .3 18 597 37 7/8 37 3/8 37 7/8 + 3/8 44 3/8 25 1/4 FIntste 1.20 2.9 36 4736 41 1/2 40 3/8 41 3/8 +1 1 3/8 1/64 FInstA 3295 1/32 1/64 3/128 +1/128 44 3/4 30 1/4 FtIn pfB 3.38e 8.3 91 40 7/8 40 5/8 40 3/4 + 1/8 26 7/8 24 3/8 FtIn pfG 2.25 9.0 161 25 24 7/8 25 27 5/8 21 3/4 FInt pfF 2.47 9.5 118 26 1/8 25 7/8 26 1/8 + 1/4 14 3/4 11 3/4 FtIsrl n 588 11 7/8 11 5/8 11 7/8 14 7/8 7 1/4 FtMiss .30 3.7 314 8 1/8 8 8 1/8 + 1/8 13 7 3/4 FtPhil .19e 1.8 350 11 10 3/4 10 3/4 - 1/4 18 10 3/8 FtRpBc 7 74 11 5/8 11 3/8 11 3/8 - 1/8 19 1/2 10 1/8 Ft USA n .05e .3 24 636 19 1/2 18 3/4 18 7/8 - 1/8 40 3/8 24 1/8 FstUC 1.40 3.6 11 3802 38 3/8 37 1/4 38 3/8 +1 1/4 56 1/4 49 1/4 FtUC pf 4.36e 8.2 27 53 1/8 53 53 1/8 - 1/8 9 7/8 6 1/8 FUnRl .72 7.5 9 145 9 5/8 9 1/2 9 5/8 35 3/4 22 FtVaBk s 1.04 3.0 14 357 35 1/4 34 3/4 35 1/4 + 1/4 26 1/8 13 1/2 FstFed 9 2 15 7/8 15 7/8 15 7/8 30 20 3/4 Firstar s .88 3.1 11 281 28 3/8 28 28 1/4 + 3/8 25 1/4 14 3/8 FishPr s .20 .9 23 1036 22 21 5/8 21 7/8 + 1/4 28 3/4 13 3/4 FshSci n .08 .3 18 588 28 1/2 28 1/4 28 1/2 32 3/4 20 1/8 FleetFnc .90 2.8 22 1633 31 7/8 31 1/8 31 3/4 + 5/8 43 1/8 32 1/4 FltFn pf 3.00 8.0 98 38 37 1/4 37 1/2 + 3/8 43 3/8 32 3/4 FltFn pfA 3.00 7.9 56 38 1/4 37 3/4 38 + 1/2 29 1/8 25 7/8 FltFn pfB 2.53 9.2 215 27 1/2 27 27 3/8 + 3/8 27 7/8 25 3/8 FltFn pfC 2.34 9.1 137 25 7/8 25 5/8 25 3/4 + 1/8 24 1/4 17 3/4 FltMtg n .15e .7 272 21 3/8 20 3/4 21 3/8 + 5/8 48 25 3/8 FleetEn .92 2.4 20 1389 38 37 1/2 37 7/8 37 1/8 27 1/4 Flemng 1.20 4.0 9 823 29 7/8 29 3/8 29 7/8 + 1/2 55 1/4 39 FlghtSf .36 .8 18 1341 44 1/2 43 44 3/8 +1 1/4 47 36 3/4 FlaEC .40 .9 11 5 43 7/8 43 3/4 43 7/8 - 1/4 33 1/4 27 7/8 FlaPrg s 1.89 5.8 16 377 32 1/2 32 32 3/8 + 1/4 27 3/4 25 5/8 FLPw pf 2.00 7.5 48 27 26 5/8 26 3/4 - 1/8 20 3/4 13 5/8 Flower .73 3.5 21 1370 20 3/4 20 1/4 20 3/4 + 1/2 48 1/8 35 1/4 Fluor .40 .9 25 1197 43 7/8 43 1/4 43 1/2 18 1/2 9 1/8 Foodmk n 18 186 12 1/2 12 3/8 12 3/8 30 1/2 22 1/8 FooteC 1.20 4.2 17 73 29 28 3/8 28 1/2 - 1/2 9 4 1/2 FthillG 8 331 7 7/8 7 5/8 7 5/8 - 1/4 26 23 3/8 FordHd pf 2.00 8.3 228 24 1/8 23 7/8 24 1/8 48 7/8 23 3/8 FordM 1.60 4.1 555 10505 39 3/4 38 3/4 38 7/8 - 3/4 84 5/8 50 5/8 FordM pf 4.20 5.8 1317 73 7/8 72 3/8 72 3/4 -1 25 7/8 24 Ford pfB 945 24 7/8 24 5/8 24 3/4 - 1/8 17 15 1/4 FtDear 1.24 7.5 101 16 7/8 16 5/8 16 5/8 + 1/4 32 7/8 21 3/8 FostWh .60 2.0 22 772 30 29 5/8 29 7/8 43 15 FounH s 19 1066 41 1/8 40 3/4 40 3/4 - 1/8 15 5/8 10 3/8 Foxmyr .28 2.2 13 331 12 7/8 12 3/4 12 7/8 + 1/8 11 1/4 7 3/4 France .14e 1.5 187 9 3/8 9 1/8 9 1/4 + 1/8 11 8 1/4 FrkMul .89 9.0 161 10 9 3/4 9 7/8 + 1/8 8 1/2 7 1/4 FrkPr .60 7.9 194 7 5/8 7 1/2 7 5/8 + 1/8 21 7/8 14 5/8 FrkQst n 465 21 20 5/8 20 5/8 - 3/8 39 21 1/2 FrkRs s .26 .7 24 814 37 7/8 36 5/8 37 1/2 + 7/8 8 7/8 7 FrkUnv .75 9.2 947 8 1/4 8 8 1/8 + 1/8 32 1/8 20 1/2 FrMeyer 16 333 31 3/8 30 7/8 31 - 1/8 10 1/2 5 1/8 FrdHolly 13 41 7 7/8 7 1/2 7 1/2 - 3/8 24 1/4 14 5/8 FMCG s .30i 1.5 28 2920 19 5/8 19 3/8 19 5/8 + 1/4 29 7/8 25 3/8 FMCG pf 1.75 6.7 47 26 1/4 25 3/4 26 - 1/4 22 3/8 16 7/8 FrptMc s 1.25 7.2 15 1143 17 1/2 17 1/8 17 3/8 47 3/4 38 5/8 FrptM pf 1.87 4.9 30 38 36 7/8 38 -1 6 1/4 4 1/8 FM RoyT .48e 9.6 90 5 4 3/4 5 + 1/8 26 7/8 18 3/4 FMRP 2.40e 12.1 46 1386 20 19 3/4 19 7/8 - 1/8 40 1/2 21 3/4 FrtrIns .45r 1.3 12 105 35 3/4 35 35 3/8 - 1/8 17 3/4 4 1/4 FruTrail 78 5 3/8 5 1/4 5 3/8 73 1/2 62 1/2 FundAm 19 154 72 3/4 71 1/8 72 3/4 +1 1/4 17 1/8 9 3/8 Fuqua .36 3.2 278 11 5/8 11 1/4 11 3/8 + 1/8 3 1/4 3/8 FurBish 99 1 1 1 - 1/8 2 5/8 1/2 FurB pf 21 1 1/8 1 1/8 1 1/8 14 5/8 11 1/8 FutGer 985 11 5/8 11 3/8 11 5/8 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM